Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.680 | 9.680 | 9.260 | 9.460 | 1,195,279 | -0.13(-1.36%) |
May 27, 2022 | 9.800 | 10.15 | 9.410 | 9.590 | 745,985 | -0.18(-1.84%) |
May 26, 2022 | 9.600 | 10.02 | 9.510 | 9.770 | 682,952 | +0.44(+4.72%) |
May 25, 2022 | 8.710 | 9.570 | 8.610 | 9.330 | 984,457 | +0.57(+6.51%) |
May 24, 2022 | 9.140 | 9.220 | 8.550 | 8.760 | 815,037 | -0.54(-5.81%) |
May 23, 2022 | 9.510 | 9.510 | 9.160 | 9.300 | 496,786 | -0.04(-0.43%) |
May 20, 2022 | 9.130 | 9.410 | 8.950 | 9.340 | 973,443 | +0.34(+3.78%) |
May 19, 2022 | 9.050 | 9.160 | 8.855 | 9.000 | 651,558 | -0.20(-2.17%) |
May 18, 2022 | 9.600 | 9.600 | 8.850 | 9.200 | 955,833 | -0.66(-6.69%) |
May 17, 2022 | 9.690 | 10.15 | 9.450 | 9.860 | 850,415 | +0.56(+6.02%) |
May 16, 2022 | 9.220 | 9.420 | 9.080 | 9.300 | 531,202 | -0.02(-0.21%) |
May 13, 2022 | 9.320 | 9.460 | 9.140 | 9.320 | 469,690 | +0.24(+2.64%) |
May 12, 2022 | 9.000 | 9.440 | 8.780 | 9.080 | 869,883 | -0.02(-0.22%) |
May 11, 2022 | 9.180 | 9.550 | 8.930 | 9.100 | 487,993 | +0.00(+0.00%) |
May 10, 2022 | 9.500 | 9.630 | 8.920 | 9.100 | 526,803 | -0.24(-2.57%) |
May 09, 2022 | 9.460 | 9.550 | 9.190 | 9.340 | 523,855 | -0.28(-2.91%) |
May 06, 2022 | 10.00 | 10.01 | 9.555 | 9.620 | 547,541 | -0.49(-4.85%) |
May 05, 2022 | 9.990 | 10.12 | 9.730 | 10.11 | 522,511 | -0.03(-0.30%) |
May 04, 2022 | 10.10 | 10.20 | 9.670 | 10.14 | 416,269 | +0.03(+0.30%) |
May 03, 2022 | 9.900 | 10.14 | 9.830 | 10.11 | 902,385 | +0.16(+1.61%) |
May 02, 2022 | 9.560 | 9.970 | 9.425 | 9.950 | 518,891 | +0.34(+3.54%) |
Apr 29, 2022 | 9.920 | 9.980 | 9.555 | 9.610 | 643,102 | -0.44(-4.38%) |
Apr 28, 2022 | 10.06 | 10.20 | 9.720 | 10.05 | 953,887 | +0.11(+1.11%) |
Apr 27, 2022 | 10.12 | 10.19 | 9.860 | 9.940 | 869,259 | -0.13(-1.29%) |
Apr 26, 2022 | 10.63 | 10.63 | 10.04 | 10.07 | 775,616 | -0.59(-5.53%) |
Apr 25, 2022 | 10.32 | 10.66 | 10.14 | 10.66 | 683,461 | +0.22(+2.11%) |
Apr 22, 2022 | 10.77 | 10.77 | 10.29 | 10.44 | 785,394 | -0.38(-3.51%) |
Apr 21, 2022 | 11.09 | 11.19 | 10.66 | 10.82 | 589,928 | -0.18(-1.64%) |
Apr 20, 2022 | 10.94 | 11.13 | 10.92 | 11.00 | 582,685 | +0.14(+1.29%) |
Apr 19, 2022 | 10.34 | 10.90 | 10.33 | 10.86 | 645,283 | +0.54(+5.23%) |
Apr 18, 2022 | 10.69 | 10.82 | 10.31 | 10.32 | 599,182 | -0.37(-3.46%) |
Apr 14, 2022 | 10.82 | 11.01 | 10.67 | 10.69 | 441,812 | -0.08(-0.74%) |
Apr 13, 2022 | 10.73 | 10.92 | 10.70 | 10.77 | 376,122 | +0.00(+0.00%) |
Apr 12, 2022 | 11.01 | 11.37 | 10.70 | 10.77 | 629,470 | -0.09(-0.83%) |
Apr 11, 2022 | 10.88 | 11.13 | 10.81 | 10.86 | 860,186 | -0.07(-0.64%) |
Apr 08, 2022 | 10.79 | 11.24 | 10.72 | 10.93 | 752,486 | +0.16(+1.49%) |
Apr 07, 2022 | 10.71 | 10.86 | 10.48 | 10.77 | 576,858 | +0.07(+0.65%) |
Apr 06, 2022 | 10.76 | 10.92 | 10.59 | 10.70 | 715,496 | -0.20(-1.83%) |
Apr 05, 2022 | 10.84 | 11.00 | 10.80 | 10.90 | 598,982 | +0.01(+0.09%) |
Apr 04, 2022 | 10.78 | 11.10 | 10.77 | 10.89 | 694,561 | +0.05(+0.46%) |
Apr 01, 2022 | 10.78 | 10.95 | 10.63 | 10.84 | 690,361 | +0.15(+1.40%) |
Mar 31, 2022 | 11.39 | 11.51 | 10.65 | 10.69 | 1,201,880 | -0.71(-6.23%) |
Mar 30, 2022 | 11.72 | 12.19 | 11.32 | 11.40 | 1,351,246 | -0.76(-6.25%) |
Mar 29, 2022 | 11.59 | 12.22 | 11.59 | 12.16 | 1,432,951 | +0.59(+5.10%) |
Mar 28, 2022 | 11.57 | 11.71 | 11.43 | 11.57 | 845,108 | -0.07(-0.60%) |
Mar 25, 2022 | 11.67 | 12.01 | 11.59 | 11.64 | 726,610 | -0.05(-0.43%) |
Mar 24, 2022 | 11.74 | 12.28 | 11.55 | 11.69 | 1,135,159 | +0.43(+3.82%) |
Mar 23, 2022 | 11.63 | 11.65 | 11.19 | 11.26 | 531,352 | -0.39(-3.35%) |
Mar 22, 2022 | 11.16 | 11.67 | 11.16 | 11.65 | 548,025 | +0.56(+5.05%) |
Mar 21, 2022 | 11.53 | 11.68 | 10.98 | 11.09 | 696,118 | -0.41(-3.57%) |
Mar 18, 2022 | 11.66 | 11.76 | 11.36 | 11.50 | 1,334,420 | -0.23(-1.96%) |
Mar 17, 2022 | 11.64 | 11.79 | 11.41 | 11.73 | 511,438 | -0.03(-0.26%) |
Mar 16, 2022 | 11.36 | 11.81 | 11.36 | 11.76 | 816,200 | +0.47(+4.16%) |
Mar 15, 2022 | 11.07 | 11.31 | 11.03 | 11.29 | 576,935 | +0.22(+1.99%) |
Mar 14, 2022 | 11.11 | 11.41 | 10.78 | 11.07 | 524,905 | +0.11(+1.00%) |
Mar 11, 2022 | 11.35 | 11.46 | 10.87 | 10.96 | 468,431 | -0.27(-2.40%) |
Mar 10, 2022 | 11.24 | 11.44 | 10.96 | 11.23 | 590,070 | -0.12(-1.06%) |
Mar 09, 2022 | 11.06 | 11.42 | 11.06 | 11.35 | 756,072 | +0.49(+4.51%) |
Mar 08, 2022 | 10.93 | 11.28 | 10.84 | 10.86 | 1,040,206 | -0.10(-0.91%) |
Mar 07, 2022 | 11.48 | 11.48 | 10.87 | 10.96 | 757,966 | -0.43(-3.78%) |
Mar 04, 2022 | 11.61 | 11.77 | 11.04 | 11.39 | 953,440 | -0.31(-2.65%) |
Mar 03, 2022 | 11.91 | 11.91 | 11.62 | 11.70 | 816,049 | -0.08(-0.68%) |
Mar 02, 2022 | 11.51 | 11.91 | 11.42 | 11.78 | 996,985 | +0.34(+2.97%) |